5 DAY PERFORMANCE
+72.29%
1 MONTH PERFORMANCE
+78.79%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-54.02%
YEAR-TO-DATE PERFORMANCE
+12.60%
1 YEAR PERFORMANCE
-73.42%
Zapp Electric Vehicles Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.82 | $0.81 (-1.16%) | $0.82 | $0.76 | 132,345 | $2.53 M |
| 03/11/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.77 | 52,915 | $2.50 M |
| 03/10/2025 | $0.82 | $0.79 (-3.42%) | $0.84 | $0.76 | 172,615 | $2.47 M |
| 03/07/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.79 | 46,058 | $2.60 M |
| 03/06/2025 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.79 | 107,848 | $2.50 M |
| 03/05/2025 | $0.76 | $0.84 (9.87%) | $0.86 | $0.76 | 159,634 | $2.61 M |
| 03/04/2025 | $0.72 | $0.76 (4.86%) | $0.76 | $0.66 | 121,797 | $2.36 M |
| 03/03/2025 | $0.80 | $0.72 (-9.86%) | $0.80 | $0.72 | 74,926 | $2.26 M |
| 02/28/2025 | $0.81 | $0.79 (-2.39%) | $0.81 | $0.77 | 92,000 | $2.47 M |
| 02/27/2025 | $0.84 | $0.81 (-4.13%) | $0.84 | $0.78 | 101,705 | $2.54 M |
| 02/26/2025 | $0.82 | $0.83 (1.34%) | $0.86 | $0.80 | 80,800 | $2.60 M |
| 02/25/2025 | $0.83 | $0.81 (-2.27%) | $0.86 | $0.78 | 88,313 | $2.54 M |
| 02/24/2025 | $0.83 | $0.80 (-3.12%) | $0.85 | $0.77 | 162,200 | $2.51 M |
| 02/21/2025 | $0.86 | $0.80 (-6.51%) | $0.86 | $0.78 | 125,100 | $2.50 M |
| 02/20/2025 | $0.85 | $0.82 (-3.22%) | $0.85 | $0.78 | 125,331 | $2.56 M |
| 02/19/2025 | $0.88 | $0.83 (-5.26%) | $0.91 | $0.83 | 159,931 | $2.61 M |
| 02/18/2025 | $0.94 | $0.88 (-6.35%) | $0.94 | $0.88 | 232,360 | $2.76 M |
| 02/14/2025 | $0.83 | $0.91 (9.52%) | $0.95 | $0.83 | 328,000 | $2.85 M |
| 02/13/2025 | $0.80 | $0.85 (6.24%) | $0.88 | $0.79 | 372,500 | $2.66 M |
| 02/12/2025 | $0.76 | $0.80 (5.03%) | $0.81 | $0.74 | 202,600 | $2.50 M |
| 02/11/2025 | $0.79 | $0.75 (-4.7%) | $0.79 | $0.75 | 152,149 | $2.35 M |
| 02/10/2025 | $0.76 | $0.79 (4.34%) | $0.83 | $0.75 | 310,321 | $2.48 M |
| 02/07/2025 | $0.82 | $0.80 (-2.56%) | $0.83 | $0.77 | 302,235 | $2.49 M |
| 02/06/2025 | $0.82 | $0.83 (1.08%) | $0.88 | $0.82 | 289,900 | $2.60 M |
| 02/05/2025 | $0.90 | $0.82 (-8.16%) | $0.91 | $0.81 | 608,503 | $2.58 M |
| 02/04/2025 | $0.92 | $0.93 (1.09%) | $1.01 | $0.91 | 568,127 | $2.91 M |
| 02/03/2025 | $1.15 | $0.99 (-14.35%) | $1.18 | $0.73 | 2.36 M | $3.08 M |
| 01/31/2025 | $1.27 | $1.20 (-5.51%) | $1.31 | $1.13 | 4.30 M | $3.76 M |
| 01/30/2025 | $1.04 | $1.41 (35.58%) | $1.65 | $1.03 | 23.70 M | $4.41 M |
| 01/29/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 53,215 | $3.22 M |
| 01/28/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.00 | 89,933 | $3.32 M |
| 01/27/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.07 | 61,200 | $3.38 M |
| 01/24/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 107,483 | $3.38 M |
| 01/23/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 84,617 | $3.41 M |
| 01/22/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.07 | 106,300 | $3.44 M |
| 01/21/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 118,000 | $3.41 M |
| 01/17/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.07 | 98,900 | $3.51 M |
| 01/16/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 183,002 | $3.44 M |
| 01/15/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 133,800 | $3.35 M |
| 01/14/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.06 | 240,800 | $3.41 M |
| 01/13/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.10 | 141,736 | $3.63 M |
| 01/10/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 117,095 | $3.69 M |
| 01/08/2025 | $1.33 | $1.20 (-9.77%) | $1.36 | $1.18 | 305,900 | $3.76 M |
| 01/07/2025 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.30 | 219,367 | $4.26 M |
| 01/06/2025 | $1.41 | $1.43 (1.42%) | $1.47 | $1.30 | 337,900 | $4.48 M |
| 01/03/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.30 | 307,700 | $4.35 M |
| 01/02/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.20 | 203,515 | $4.07 M |
| 12/31/2024 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.23 | 114,991 | $3.98 M |
| 12/30/2024 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.16 | 285,100 | $3.91 M |
| 12/27/2024 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.26 | 179,700 | $4.07 M |
| 12/26/2024 | $1.29 | $1.39 (7.75%) | $1.40 | $1.26 | 248,500 | $4.35 M |
| 12/24/2024 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.25 | 107,547 | $4.04 M |
| 12/23/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.25 | 201,800 | $4.07 M |
| 12/20/2024 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.22 | 218,241 | $4.07 M |
| 12/19/2024 | $1.46 | $1.30 (-10.96%) | $1.58 | $1.26 | 373,337 | $4.07 M |
| 12/18/2024 | $1.44 | $1.45 (0.69%) | $1.59 | $1.40 | 148,301 | $4.54 M |
| 12/17/2024 | $1.62 | $1.46 (-9.88%) | $1.64 | $1.32 | 283,219 | $4.57 M |
| 12/16/2024 | $1.74 | $1.66 (-4.6%) | $1.87 | $1.57 | 294,047 | $5.20 M |
| 12/13/2024 | $1.60 | $1.74 (8.75%) | $1.74 | $1.55 | 115,150 | $5.45 M |
| 12/12/2024 | $1.55 | $1.59 (2.58%) | $1.62 | $1.53 | 63,025 | $4.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
